Skip to main content

SPDR Portfolio Europe ETF (NY:SPEU)

49.55 -0.09 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 49.50 49.59 49.44 49.55 57,979 -0.09(-0.18%)
Sep 11, 2025 49.41 49.70 49.41 49.64 146,889 +0.45(+0.91%)
Sep 10, 2025 49.31 49.37 49.13 49.19 37,346 -0.15(-0.30%)
Sep 09, 2025 49.32 49.41 49.24 49.34 30,534 -0.08(-0.16%)
Sep 08, 2025 49.26 49.43 49.17 49.42 63,530 +0.38(+0.77%)
Sep 05, 2025 49.23 49.29 48.90 49.04 105,022 +0.23(+0.46%)
Sep 04, 2025 48.66 48.82 48.62 48.81 35,762 +0.34(+0.69%)
Sep 03, 2025 48.39 48.59 48.36 48.48 118,621 +0.14(+0.29%)
Sep 02, 2025 48.19 48.46 48.11 48.34 77,203 -0.69(-1.41%)
Aug 29, 2025 49.06 49.10 48.98 49.03 41,180 -0.23(-0.46%)
Aug 28, 2025 49.26 49.31 49.15 49.26 51,274 +0.12(+0.25%)
Aug 27, 2025 48.95 49.16 48.81 49.13 64,800 -0.16(-0.32%)
Aug 26, 2025 49.21 49.31 49.15 49.29 61,826 -0.05(-0.10%)
Aug 25, 2025 49.92 49.96 49.34 49.34 46,162 -0.77(-1.54%)
Aug 22, 2025 49.58 50.18 49.53 50.11 68,160 +0.81(+1.64%)
Aug 21, 2025 49.35 49.43 49.29 49.30 94,055 -0.33(-0.66%)
Aug 20, 2025 49.57 49.66 49.50 49.63 58,189 +0.25(+0.51%)
Aug 19, 2025 49.50 49.55 49.30 49.38 489,596 +0.08(+0.16%)
Aug 18, 2025 49.18 49.30 49.04 49.30 128,338 -0.05(-0.10%)
Aug 15, 2025 49.30 49.37 49.27 49.35 48,132 +0.11(+0.22%)
Aug 14, 2025 48.92 49.24 48.91 49.24 48,142 +0.13(+0.26%)
Aug 13, 2025 48.93 49.11 48.92 49.11 55,427 +0.34(+0.70%)
Aug 12, 2025 48.39 48.77 48.37 48.77 68,289 +0.49(+1.00%)
Aug 11, 2025 48.34 48.35 48.16 48.28 50,018 -0.28(-0.57%)
Aug 08, 2025 48.47 48.62 48.39 48.56 45,768 +0.13(+0.27%)
Aug 07, 2025 48.44 48.50 48.20 48.43 67,681 +0.54(+1.13%)
Aug 06, 2025 47.84 47.97 47.76 47.89 62,893 +0.24(+0.50%)
Aug 05, 2025 47.71 47.76 47.54 47.65 158,250 +0.05(+0.11%)
Aug 04, 2025 47.51 47.60 47.44 47.60 59,924 +0.53(+1.13%)
Aug 01, 2025 47.01 47.14 46.76 47.07 138,007 -0.22(-0.47%)
Jul 31, 2025 47.51 47.63 47.26 47.29 101,642 -0.51(-1.07%)
Jul 30, 2025 48.00 48.13 47.63 47.80 103,109 -0.52(-1.08%)
Jul 29, 2025 48.30 48.42 48.20 48.32 89,142 -0.12(-0.25%)
Jul 28, 2025 48.85 48.85 48.33 48.44 121,206 -0.82(-1.66%)
Jul 25, 2025 48.88 49.27 48.85 49.26 55,489 +0.05(+0.10%)
Jul 24, 2025 49.30 49.40 49.09 49.21 58,669 -0.54(-1.09%)
Jul 23, 2025 48.99 49.75 48.94 49.75 129,535 +1.09(+2.24%)
Jul 22, 2025 48.41 48.72 48.32 48.66 110,787 +0.21(+0.43%)
Jul 21, 2025 48.46 48.69 48.30 48.45 65,777 +0.29(+0.60%)
Jul 18, 2025 48.53 48.58 48.15 48.16 54,018 -0.13(-0.27%)
Jul 17, 2025 48.10 48.29 48.04 48.29 93,969 +0.13(+0.27%)
Jul 16, 2025 48.02 48.52 47.85 48.16 121,626 +0.07(+0.15%)
Jul 15, 2025 48.70 48.70 48.01 48.09 153,603 -0.50(-1.03%)
Jul 14, 2025 48.36 48.62 48.36 48.59 106,914 +0.02(+0.04%)
Jul 11, 2025 48.68 48.72 48.53 48.57 135,336 -0.61(-1.24%)
Jul 10, 2025 49.10 49.18 48.98 49.18 113,007 +0.00(+0.00%)
Jul 09, 2025 48.99 49.18 48.86 49.18 39,316 +0.49(+1.01%)
Jul 08, 2025 48.34 48.75 48.26 48.69 112,708 +0.43(+0.89%)
Jul 07, 2025 48.40 48.51 48.13 48.26 69,712 -0.33(-0.68%)
Jul 03, 2025 48.55 48.67 48.48 48.59 109,829 -0.04(-0.08%)
Jul 02, 2025 48.42 48.63 48.20 48.63 62,272 +0.16(+0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.